14-day Premium Trial Subscription Try For FreeTry Free
$1.71
-0.0700 (-3.93%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 BSGM stock ended at $1.71. This is 3.93% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 18.06% from a day low at $1.55 to a day high of $1.83.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical BioSig Technologies, Inc prices

Date Open High Low Close Volume
Feb 22, 2024 $0.360 $0.380 $0.262 $0.330 1 653 640
Feb 21, 2024 $0.520 $0.523 $0.353 $0.360 564 738
Feb 20, 2024 $0.660 $0.693 $0.520 $0.523 420 907
Feb 16, 2024 $0.790 $0.790 $0.603 $0.621 216 121
Feb 15, 2024 $0.767 $0.800 $0.746 $0.779 96 227
Feb 14, 2024 $0.791 $0.81 $0.767 $0.785 54 216
Feb 13, 2024 $0.88 $1.01 $0.761 $0.767 399 533
Feb 12, 2024 $0.89 $1.00 $0.87 $0.89 98 863
Feb 09, 2024 $0.84 $1.05 $0.82 $0.90 281 763
Feb 08, 2024 $0.780 $0.85 $0.760 $0.795 69 033
Feb 07, 2024 $0.87 $0.87 $0.722 $0.782 309 813
Feb 06, 2024 $1.07 $1.15 $0.84 $0.86 300 019
Feb 05, 2024 $1.34 $1.37 $1.05 $1.09 170 367
Feb 02, 2024 $1.36 $1.45 $1.26 $1.34 164 376
Feb 01, 2024 $0.177 $0.177 $0.143 $0.155 1 103 783
Jan 31, 2024 $0.187 $0.190 $0.166 $0.168 706 761
Jan 30, 2024 $0.219 $0.219 $0.180 $0.188 1 075 828
Jan 29, 2024 $0.218 $0.220 $0.210 $0.216 230 280
Jan 26, 2024 $0.211 $0.235 $0.211 $0.218 398 418
Jan 25, 2024 $0.250 $0.250 $0.199 $0.220 540 517
Jan 24, 2024 $0.250 $0.260 $0.220 $0.227 310 608
Jan 23, 2024 $0.250 $0.260 $0.240 $0.244 308 013
Jan 22, 2024 $0.268 $0.280 $0.250 $0.254 392 832
Jan 19, 2024 $0.288 $0.298 $0.263 $0.269 274 979
Jan 18, 2024 $0.303 $0.305 $0.281 $0.294 170 867
Click to get the best stock tips daily for free!

About BioSig Technologies, Inc

BioSig Technologies BioSig Technologies, Inc., together with its subsidiaries, operates as medical device company. The company's proprietary product includes precise uninterrupted real-time evaluation of electrograms electrophysiology (PURE EP) system, a signal processing platform that combines hardware and software to address known challenges associated to signal acquisition that enables electrophysiologists to see signals and analyze in real-time. It also focuses ... BSGM Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT